Aptevo Therapeutics Inc. (APVO)
NASDAQ: APVO · Real-Time Price · USD
4.550
-0.030 (-0.66%)
At close: Jun 26, 2026, 4:00 PM EDT
4.530
-0.020 (-0.44%)
After-hours: Jun 26, 2026, 4:17 PM EDT
Aptevo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.72 | 4.72 | 4.52 | 4.55 | 4.55 | -0.66% | 6,858 |
| Jun 25, 2026 | 4.70 | 4.78 | 4.55 | 4.58 | 4.58 | -3.27% | 11,118 |
| Jun 24, 2026 | 4.84 | 4.84 | 4.68 | 4.74 | 4.74 | 2.27% | 11,842 |
| Jun 23, 2026 | 4.62 | 4.82 | 4.62 | 4.63 | 4.63 | -2.53% | 9,343 |
| Jun 22, 2026 | 4.78 | 4.84 | 4.65 | 4.75 | 4.75 | 1.71% | 12,517 |
| Jun 18, 2026 | 4.87 | 4.87 | 4.67 | 4.67 | 4.67 | -2.71% | 16,519 |
| Jun 17, 2026 | 4.50 | 4.91 | 4.50 | 4.80 | 4.80 | 5.73% | 20,853 |
| Jun 16, 2026 | 4.70 | 4.70 | 4.51 | 4.54 | 4.54 | -3.40% | 13,465 |
| Jun 15, 2026 | 4.78 | 4.87 | 4.70 | 4.70 | 4.70 | -1.67% | 9,469 |
| Jun 12, 2026 | 4.73 | 4.88 | 4.70 | 4.78 | 4.78 | -1.65% | 13,977 |
| Jun 11, 2026 | 4.74 | 4.86 | 4.59 | 4.86 | 4.86 | 2.97% | 15,232 |
| Jun 10, 2026 | 4.66 | 4.74 | 4.60 | 4.72 | 4.72 | -0.84% | 8,356 |
| Jun 9, 2026 | 4.80 | 4.98 | 4.60 | 4.76 | 4.76 | -2.66% | 17,028 |
| Jun 8, 2026 | 4.83 | 4.91 | 4.75 | 4.89 | 4.89 | 3.60% | 19,579 |
| Jun 5, 2026 | 5.03 | 5.03 | 4.71 | 4.72 | 4.72 | -7.09% | 28,014 |
| Jun 4, 2026 | 4.92 | 5.10 | 4.90 | 5.08 | 5.08 | 1.20% | 38,185 |
| Jun 3, 2026 | 5.31 | 5.47 | 5.00 | 5.02 | 5.02 | -0.40% | 117,538 |
| Jun 2, 2026 | 5.20 | 5.35 | 4.96 | 5.04 | 5.04 | -3.82% | 97,470 |
| Jun 1, 2026 | 5.08 | 5.25 | 4.85 | 5.24 | 5.24 | 6.72% | 36,915 |
| May 29, 2026 | 5.05 | 5.05 | 4.83 | 4.91 | 4.91 | -1.80% | 20,704 |
| May 28, 2026 | 4.62 | 5.08 | 4.62 | 5.00 | 5.00 | 3.31% | 60,189 |
| May 27, 2026 | 4.84 | 4.94 | 4.42 | 4.84 | 4.84 | -1.02% | 90,824 |
| May 26, 2026 | 4.95 | 4.98 | 4.71 | 4.89 | 4.89 | -1.21% | 20,614 |
| May 22, 2026 | 5.10 | 5.22 | 4.75 | 4.95 | 4.95 | -1.79% | 26,644 |
| May 21, 2026 | 4.63 | 5.04 | 4.59 | 5.04 | 5.04 | 10.65% | 17,370 |
| May 20, 2026 | 4.48 | 4.70 | 4.41 | 4.56 | 4.56 | 2.36% | 17,385 |
| May 19, 2026 | 4.55 | 4.61 | 4.33 | 4.45 | 4.45 | -3.89% | 10,893 |
| May 18, 2026 | 4.71 | 4.79 | 4.58 | 4.63 | 4.63 | -2.94% | 10,062 |
| May 15, 2026 | 4.67 | 4.81 | 4.67 | 4.77 | 4.77 | -0.52% | 11,672 |
| May 14, 2026 | 4.78 | 4.90 | 4.46 | 4.80 | 4.80 | 0.74% | 27,236 |
| May 13, 2026 | 4.75 | 4.88 | 4.72 | 4.76 | 4.76 | -1.45% | 17,854 |
| May 12, 2026 | 4.85 | 4.97 | 4.76 | 4.83 | 4.83 | -0.31% | 10,886 |
| May 11, 2026 | 4.90 | 5.19 | 4.69 | 4.85 | 4.85 | -2.52% | 28,818 |
| May 8, 2026 | 4.89 | 5.08 | 4.84 | 4.97 | 4.97 | 2.26% | 32,812 |
| May 7, 2026 | 4.95 | 4.97 | 4.70 | 4.86 | 4.86 | -1.62% | 28,714 |
| May 6, 2026 | 4.55 | 5.02 | 4.25 | 4.94 | 4.94 | -7.66% | 462,740 |
| May 5, 2026 | 5.52 | 5.52 | 5.23 | 5.35 | 5.35 | -1.83% | 14,389 |
| May 4, 2026 | 5.09 | 5.62 | 4.96 | 5.45 | 5.45 | 10.77% | 43,642 |
| May 1, 2026 | 4.86 | 4.97 | 4.86 | 4.92 | 4.92 | 1.44% | 4,302 |
| Apr 30, 2026 | 4.84 | 5.00 | 4.84 | 4.85 | 4.85 | 0.83% | 4,732 |
| Apr 29, 2026 | 4.81 | 5.00 | 4.77 | 4.81 | 4.81 | -1.94% | 13,440 |
| Apr 28, 2026 | 4.93 | 5.00 | 4.80 | 4.91 | 4.91 | -0.30% | 19,159 |
| Apr 27, 2026 | 4.81 | 5.00 | 4.80 | 4.92 | 4.92 | 1.03% | 13,686 |
| Apr 24, 2026 | 5.00 | 5.00 | 4.80 | 4.87 | 4.87 | -0.31% | 29,151 |
| Apr 23, 2026 | 5.11 | 5.27 | 4.82 | 4.89 | 4.89 | -4.78% | 26,552 |
| Apr 22, 2026 | 5.33 | 5.33 | 5.08 | 5.13 | 5.13 | 0.59% | 12,652 |
| Apr 21, 2026 | 5.18 | 5.52 | 5.00 | 5.10 | 5.10 | -2.11% | 19,156 |
| Apr 20, 2026 | 5.22 | 5.39 | 5.13 | 5.21 | 5.21 | -1.33% | 11,453 |
| Apr 17, 2026 | 5.63 | 5.69 | 5.26 | 5.28 | 5.28 | -5.88% | 22,655 |
| Apr 16, 2026 | 5.49 | 5.67 | 5.28 | 5.61 | 5.61 | 4.08% | 28,499 |
| Apr 15, 2026 | 5.01 | 5.45 | 5.01 | 5.39 | 5.39 | 7.16% | 36,218 |
| Apr 14, 2026 | 4.75 | 5.20 | 4.75 | 5.03 | 5.03 | 6.12% | 36,269 |
| Apr 13, 2026 | 4.23 | 4.75 | 4.23 | 4.74 | 4.74 | 6.76% | 26,060 |
| Apr 10, 2026 | 4.22 | 4.45 | 4.18 | 4.44 | 4.44 | 1.60% | 22,850 |
| Apr 9, 2026 | 4.35 | 4.38 | 4.25 | 4.37 | 4.37 | 2.10% | 15,550 |
| Apr 8, 2026 | 4.15 | 4.37 | 4.00 | 4.28 | 4.28 | 2.64% | 17,465 |
| Apr 7, 2026 | 4.08 | 4.17 | 3.80 | 4.17 | 4.17 | -1.65% | 37,092 |
| Apr 6, 2026 | 4.19 | 4.25 | 4.13 | 4.24 | 4.24 | 1.68% | 17,731 |
| Apr 2, 2026 | 4.07 | 4.17 | 4.03 | 4.17 | 4.17 | - | 21,717 |
| Apr 1, 2026 | 4.21 | 4.38 | 4.05 | 4.17 | 4.17 | -2.34% | 46,948 |
| Mar 31, 2026 | 3.97 | 4.63 | 3.97 | 4.27 | 4.27 | 7.83% | 189,869 |
| Mar 30, 2026 | 4.23 | 4.36 | 3.84 | 3.96 | 3.96 | -7.26% | 90,201 |
| Mar 27, 2026 | 4.50 | 4.55 | 4.14 | 4.27 | 4.27 | -5.32% | 82,746 |
| Mar 26, 2026 | 4.50 | 4.68 | 4.40 | 4.51 | 4.51 | 1.92% | 47,673 |
| Mar 25, 2026 | 4.24 | 4.47 | 4.23 | 4.43 | 4.43 | 4.86% | 20,192 |
| Mar 24, 2026 | 4.50 | 4.50 | 4.22 | 4.22 | 4.22 | -6.01% | 22,355 |
| Mar 23, 2026 | 4.54 | 4.60 | 4.46 | 4.49 | 4.49 | -1.54% | 31,746 |
| Mar 20, 2026 | 4.31 | 4.67 | 4.31 | 4.56 | 4.56 | 1.33% | 29,956 |
| Mar 19, 2026 | 4.43 | 4.63 | 4.38 | 4.50 | 4.50 | -3.64% | 34,912 |
| Mar 18, 2026 | 4.73 | 4.73 | 4.46 | 4.67 | 4.67 | 0.86% | 27,329 |
| Mar 17, 2026 | 4.58 | 4.67 | 4.49 | 4.63 | 4.63 | -1.07% | 29,175 |
| Mar 16, 2026 | 4.41 | 4.80 | 4.41 | 4.68 | 4.68 | 5.88% | 45,089 |
| Mar 13, 2026 | 4.50 | 4.50 | 4.27 | 4.42 | 4.42 | -3.28% | 33,765 |
| Mar 12, 2026 | 4.45 | 4.77 | 4.45 | 4.57 | 4.57 | 3.39% | 51,335 |
| Mar 11, 2026 | 5.04 | 5.17 | 3.95 | 4.42 | 4.42 | -15.00% | 189,057 |
| Mar 10, 2026 | 5.54 | 5.90 | 4.94 | 5.20 | 5.20 | -22.79% | 907,955 |
| Mar 9, 2026 | 6.52 | 6.74 | 6.29 | 6.74 | 6.74 | 5.23% | 10,734 |
| Mar 6, 2026 | 6.49 | 6.51 | 6.35 | 6.40 | 6.40 | -0.93% | 5,477 |
| Mar 5, 2026 | 6.65 | 6.77 | 6.46 | 6.46 | 6.46 | -4.01% | 43,238 |
| Mar 4, 2026 | 6.61 | 7.03 | 6.49 | 6.73 | 6.73 | 1.05% | 20,981 |
| Mar 3, 2026 | 6.84 | 7.22 | 6.45 | 6.66 | 6.66 | -6.06% | 26,500 |
| Mar 2, 2026 | 7.28 | 7.31 | 6.86 | 7.09 | 7.09 | -3.14% | 5,182 |
| Feb 27, 2026 | 7.11 | 7.42 | 7.11 | 7.32 | 7.32 | -0.41% | 11,296 |
| Feb 26, 2026 | 7.10 | 7.60 | 7.08 | 7.35 | 7.35 | 2.51% | 26,860 |
| Feb 25, 2026 | 6.74 | 7.20 | 6.55 | 7.17 | 7.17 | 4.22% | 16,449 |
| Feb 24, 2026 | 6.43 | 6.90 | 6.43 | 6.88 | 6.88 | 9.21% | 18,239 |
| Feb 23, 2026 | 6.70 | 6.84 | 6.30 | 6.30 | 6.30 | -5.41% | 29,280 |
| Feb 20, 2026 | 6.90 | 7.10 | 6.66 | 6.66 | 6.66 | -4.58% | 14,077 |
| Feb 19, 2026 | 6.75 | 7.07 | 6.70 | 6.98 | 6.98 | 4.49% | 32,605 |
| Feb 18, 2026 | 7.13 | 7.23 | 6.67 | 6.68 | 6.68 | -6.57% | 18,694 |
| Feb 17, 2026 | 7.02 | 7.70 | 6.88 | 7.15 | 7.15 | 6.56% | 43,842 |
| Feb 13, 2026 | 6.60 | 7.15 | 6.57 | 6.71 | 6.71 | 1.82% | 38,605 |
| Feb 12, 2026 | 6.94 | 7.11 | 6.40 | 6.59 | 6.59 | -5.18% | 38,200 |
| Feb 11, 2026 | 6.84 | 7.16 | 6.81 | 6.95 | 6.95 | -0.43% | 19,724 |
| Feb 10, 2026 | 6.83 | 7.13 | 6.69 | 6.98 | 6.98 | 1.16% | 22,771 |
| Feb 9, 2026 | 6.84 | 7.11 | 6.66 | 6.90 | 6.90 | 2.99% | 14,805 |
| Feb 6, 2026 | 6.06 | 6.84 | 6.06 | 6.70 | 6.70 | 11.48% | 51,049 |
| Feb 5, 2026 | 6.30 | 6.45 | 5.94 | 6.01 | 6.01 | -6.24% | 87,436 |
| Feb 4, 2026 | 6.73 | 6.86 | 6.30 | 6.41 | 6.41 | -5.18% | 33,836 |
| Feb 3, 2026 | 7.35 | 7.45 | 6.53 | 6.76 | 6.76 | -10.34% | 102,411 |